Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
United Natural Foods Inc (UNFI)
United Natural Foods Inc (UNFI) Historical

UNFI United Natural Foods Inc

15.11

-0.62 (-3.94%)

Dec 08 2023 - Closed

Delayed by 15 minutes

UNFI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 08 2023	15.00	-0.73	-4.64%	15.83	15.92	14.90	1,174,797
Dec 07 2023	15.73	0.53	3.49%	15.27	15.925	15.27	1,121,706
Dec 06 2023	15.20	-1.12	-6.86%	16.34	16.70	15.115	1,505,337
Dec 05 2023	16.32	0.11	0.68%	16.09	16.53	15.94	1,433,429
Dec 04 2023	16.21	0.61	3.91%	15.57	16.24	15.495	770,072
Dec 01 2023	15.60	1.05	7.22%	14.50	15.67	14.44	723,112
Nov 30 2023	14.55	-0.16	-1.09%	14.80	14.94	14.52	691,595
Nov 29 2023	14.71	-0.49	-3.22%	15.39	15.63	14.595	670,152
Nov 28 2023	15.20	0.20	1.33%	14.96	15.275	14.80	835,539
Nov 27 2023	15.00	-0.33	-2.15%	15.17	15.32	14.965	617,441
Nov 24 2023	15.33	0.06	0.39%	15.19	15.51	15.165	178,117
Nov 22 2023	15.27	0.11	0.73%	15.25	15.42	15.07	460,288
Nov 21 2023	15.16	-0.12	-0.79%	15.28	15.28	14.93	677,869
Nov 20 2023	15.28	0.26	1.73%	15.00	15.39	14.81	660,300
Nov 17 2023	15.02	0.28	1.9%	14.93	15.03	14.62	771,559
Nov 16 2023	14.74	-0.72	-4.66%	15.27	15.335	14.66	657,690
Nov 15 2023	15.46	-0.12	-0.77%	15.65	15.94	15.27	705,600
Nov 14 2023	15.58	0.72	4.85%	15.32	15.91	15.32	721,814
Nov 13 2023	14.86	-0.49	-3.19%	15.37	15.45	14.85	451,350
Nov 10 2023	15.35	0.12	0.79%	15.38	15.50	14.99	449,336
Nov 09 2023	15.23	-0.05	-0.33%	15.42	15.54	15.12	504,760
Nov 08 2023	15.28	-0.35	-2.24%	15.56	15.78	15.09	555,146
Nov 07 2023	15.63	0.20	1.3%	15.39	15.9892	15.30	601,185
Nov 06 2023	15.43	-0.28	-1.78%	15.61	15.82	15.26	488,347
Nov 03 2023	15.71	0.60	3.97%	15.40	15.96	15.3203	745,580
Nov 02 2023	15.11	0.69	4.79%	14.74	15.115	14.72	700,902
Nov 01 2023	14.42	-0.16	-1.1%	14.37	14.51	14.14	459,508
Oct 31 2023	14.58	0.36	2.53%	14.26	14.77	14.11	566,598
Oct 30 2023	14.22	0.08	0.57%	14.21	14.395	14.09	496,865
Oct 27 2023	14.14	-0.46	-3.15%	14.62	14.75	14.075	644,412
Oct 26 2023	14.60	0.10	0.69%	14.55	14.68	14.205	494,558
Oct 25 2023	14.50	-0.39	-2.62%	14.73	14.80	14.40	659,374
Oct 24 2023	14.89	0.38	2.62%	14.76	15.16	14.56	744,908
Oct 23 2023	14.51	-0.79	-5.16%	15.18	15.33	14.415	961,189
Oct 20 2023	15.30	-0.06	-0.39%	15.36	15.69	15.16	590,420
Oct 19 2023	15.36	-0.46	-2.91%	15.78	15.91	15.31	763,710
Oct 18 2023	15.82	-0.13	-0.82%	15.90	16.00	15.64	778,829
Oct 17 2023	15.95	0.23	1.46%	15.59	16.2168	15.36	680,813
Oct 16 2023	15.72	0.35	2.28%	15.44	15.945	15.33	709,993
Oct 13 2023	15.37	0.31	2.06%	15.13	15.52	14.89	833,836
Oct 12 2023	15.06	-0.20	-1.31%	15.13	15.44	14.705	812,674
Oct 11 2023	15.26	0.50	3.39%	14.54	15.27	14.54	849,275
Oct 10 2023	14.76	0.69	4.9%	14.32	15.11	14.305	1,192,243
Oct 09 2023	14.07	0.38	2.78%	13.56	14.07	13.56	741,894
Oct 06 2023	13.69	-0.16	-1.16%	13.82	13.88	13.48	867,126
Oct 05 2023	13.85	0.76	5.81%	13.68	13.96	13.41	1,300,078
Oct 04 2023	13.09	-0.16	-1.21%	13.16	13.32	12.93	1,016,249
Oct 03 2023	13.25	0.08	0.61%	13.01	13.33	12.88	1,013,914
Oct 02 2023	13.17	-0.97	-6.86%	14.14	14.30	13.14	1,271,133
Sep 29 2023	14.14	0.37	2.69%	13.90	14.255	13.82	1,139,759
Sep 28 2023	13.77	-0.92	-6.26%	14.49	14.84	13.75	1,607,440
Sep 27 2023	14.69	0.96	6.99%	13.61	14.76	13.57	2,235,829
Sep 26 2023	13.73	-5.19	-27.43%	15.09	16.2492	13.65	5,079,341
Sep 25 2023	18.92	0.07	0.37%	18.54	19.02	18.40	629,051
Sep 22 2023	18.85	-0.40	-2.08%	19.25	19.9301	18.85	843,543
Sep 21 2023	19.25	0.27	1.42%	18.99	19.485	18.86	574,762
Sep 20 2023	18.98	0.31	1.66%	18.82	19.31	18.70	469,694
Sep 19 2023	18.67	0.11	0.59%	18.66	18.88	18.618	368,929
Sep 18 2023	18.56	-0.24	-1.28%	18.80	18.80	18.26	479,217
Sep 15 2023	18.80	0.32	1.73%	18.43	18.93	18.29	1,856,859
Sep 14 2023	18.48	0.63	3.53%	18.14	18.53	18.08	498,509
Sep 13 2023	17.85	-0.45	-2.46%	18.36	18.42	17.745	427,824
Sep 12 2023	18.30	0.14	0.77%	18.40	18.49	18.035	448,438
Sep 11 2023	18.16	-0.24	-1.3%	18.69	18.69	18.00	414,194

United Natural Foods

Delayed Upgrade Clock